Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Tech Hardware Et SPDR (NY: XTH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 69.20 50 -0.71(-1.02%)
Feb 27, 2017 70.15 70.15 69.83 69.91 730 +0.64(+0.92%)
Feb 24, 2017 69.27 69.27 69.27 69.27 188 -0.21(-0.30%)
Feb 23, 2017 69.48 69.48 69.48 69.48 208 -0.11(-0.16%)
Feb 21, 2017 69.59 69.59 69.59 0 +0.67(+0.98%)
Feb 17, 2017 68.92 68.92 68.92 0 +0.17(+0.24%)
Feb 16, 2017 69.35 69.35 68.75 68.75 933 -0.02(-0.03%)
Feb 15, 2017 68.77 68.77 68.77 68.77 279 +0.49(+0.72%)
Feb 13, 2017 68.28 10 +0.35(+0.52%)
Feb 10, 2017 67.75 68.05 67.75 67.93 6,457 +0.41(+0.61%)
Feb 09, 2017 67.13 67.52 67.13 67.52 600 +1.49(+2.25%)
Feb 03, 2017 66.03 1 +0.45(+0.69%)
Feb 01, 2017 65.58 65.58 65.58 0 -0.12(-0.18%)
Jan 31, 2017 64.73 65.70 64.73 65.70 444 +0.83(+1.28%)
Jan 30, 2017 64.87 64.87 64.87 64.87 7,001 -1.24(-1.88%)
Jan 26, 2017 66.11 43,000 -0.49(-0.74%)
Jan 25, 2017 66.60 66.60 66.60 66.60 160 +2.60(+4.06%)
Jan 23, 2017 64.00 5 +0.65(+1.02%)
Jan 17, 2017 63.35 63.35 63.35 0 -1.14(-1.76%)
Jan 12, 2017 64.49 64.49 64.49 0 +0.09(+0.14%)
Jan 06, 2017 64.40 164 +0.40(+0.63%)
Jan 05, 2017 64.69 64.69 64.00 64.00 272 -0.24(-0.37%)
Jan 04, 2017 64.24 64.24 64.24 64.24 287 +0.67(+1.05%)
Jan 03, 2017 63.57 63.57 63.57 63.57 484 +0.47(+0.74%)
Dec 30, 2016 63.10 63.10 63.10 0 +0.02(+0.04%)
Dec 29, 2016 63.08 63.08 63.08 63.08 150 -0.52(-0.82%)
Dec 28, 2016 63.60 63.60 63.60 63.60 164 -1.02(-1.58%)
Dec 27, 2016 64.62 64.62 64.62 64.62 210 +0.49(+0.77%)
Dec 21, 2016 64.13 64.13 64.13 0 +0.33(+0.52%)
Dec 20, 2016 63.80 63.80 63.80 63.80 396 +0.25(+0.39%)
Dec 16, 2016 63.55 10 -1.07(-1.65%)
Dec 14, 2016 64.62 76 -0.08(-0.13%)
Dec 12, 2016 64.70 50 -0.06(-0.10%)
Dec 09, 2016 64.91 64.91 64.76 64.76 215 -0.24(-0.37%)
Dec 08, 2016 65.00 65.00 65.00 65.00 200 +1.28(+2.01%)
Dec 07, 2016 63.00 63.72 63.00 63.72 750 +0.97(+1.55%)
Dec 06, 2016 62.75 62.75 62.75 62.75 200 +0.64(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.